BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 31, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653985800$5.38$5.50$5.38$5.503,846$5.46361
1653989880$5.50$5.50$5.50$5.50203$5.470797
1653990060$5.50$5.50$5.50$5.505,000$5.486577
1653992220$5.50$5.50$5.50$5.50400$5.48727
1653992460$5.79$5.79$5.79$5.79100$5.490341
1653994800$5.50$5.50$5.40$5.401,325$5.482995
1653998400$5.50$5.50$5.50$5.50100$5.482556
1653998460$5.31$5.31$5.31$5.31152$5.480326
1653999120$5.37$5.37$5.37$5.37100$5.479398
1654003680$5.36$5.36$5.36$5.36288$5.476273
1654003740$5.35$5.35$5.35$5.35100$5.474355
1654003800$5.29$5.36$5.29$5.3627,643$5.313404
1654003860$5.39$5.40$5.3888$5.405,217$5.32524
1654003920$5.39$5.39$5.33$5.345,869$5.330962
1654003980$5.32$5.328$5.3066$5.3122,556$5.329881
1654004040$5.31$5.32$5.29$5.323,810$5.327934
1654004100$5.31$5.32$5.28$5.321,965$5.326985
1654004160$5.33$5.34$5.27$5.277,497$5.322844
1654004220$5.2701$5.29$5.27$5.297,503$5.316929
1654004280$5.29$5.29$5.25$5.255,169$5.313538
1654004340$5.26$5.27$5.25$5.275,315$5.309635
1654004400$5.26$5.28$5.2507$5.28900$5.309054
1654004460$5.29$5.29$5.25$5.2813,862$5.304595
1654004520$5.29$5.29$5.27$5.272,237$5.30406
1654004580$5.27$5.27$5.26$5.26500$5.303856
1654004640$5.26$5.29$5.26$5.291,600$5.303286
1654004700$5.30$5.32$5.30$5.321,400$5.303276
1654004760$5.32$5.37$5.32$5.3715,264$5.309118
1654004820$5.3699$5.38$5.36$5.371,900$5.31016
1654004880$5.375$5.3882$5.36$5.369,802$5.315114
1654004940$5.37$5.38$5.35$5.359,194$5.317823
1654005000$5.34$5.34$5.3397$5.341,700$5.318162
1654005060$5.33$5.33$5.305$5.3054,825$5.31815
1654005120$5.31$5.31$5.29$5.29700$5.318071
1654005180$5.27$5.28$5.2607$5.282,590$5.317081
1654005240$5.29$5.29$5.27$5.281,300$5.316766
1654005300$5.28$5.31$5.28$5.282,200$5.316358
1654005360$5.29$5.30$5.29$5.29700$5.316261
1654005420$5.315$5.32$5.3023$5.3023400$5.316261
1654005480$5.3091$5.32$5.3091$5.32750$5.316264
1654005540$5.34$5.34$5.3299$5.334,621$5.316703
1654005600$5.34$5.36$5.34$5.341,800$5.31713
1654005660$5.35$5.35$5.32$5.33995,278$5.317768
1654005720$5.35$5.37$5.345$5.3454,551$5.319049
1654005780$5.35$5.35$5.33$5.351,300$5.319206
1654005840$5.345$5.345$5.305$5.323,506$5.319259
1654005900$5.33$5.34$5.31$5.3113,500$5.319322
1654005960$5.32$5.32$5.31$5.31500$5.319299
1654006020$5.31$5.31$5.30$5.307,544$5.318758
1654006080$5.2989$5.30$5.27$5.276,359$5.317571
1654006140$5.27$5.28$5.26$5.265,624$5.316046
1654006200$5.26$5.29$5.26$5.2818,850$5.312219
1654006260$5.28$5.2831$5.255$5.272,426$5.311765
1654006320$5.275$5.275$5.265$5.2651,800$5.311436
1654006380$5.265$5.31$5.265$5.312,596$5.311138
1654006440$5.32$5.34$5.315$5.341,744$5.311243
1654006500$5.335$5.34$5.335$5.3351,146$5.311384
1654006560$5.35$5.36$5.33$5.334,254$5.312131
1654006620$5.33$5.35$5.325$5.356,944$5.31265
1654006680$5.35$5.39$5.35$5.393,168$5.313423
1654006740$5.39$5.41$5.39$5.416,566$5.315747
1654006800$5.42$5.435$5.41$5.4358,853$5.319244
1654006860$5.4374$5.46$5.4374$5.463,496$5.320955
1654006920$5.4699$5.4699$5.45$5.45996,653$5.324462
1654006980$5.46$5.46$5.448$5.452,398$5.325575
1654007040$5.455$5.46$5.455$5.461,100$5.326125
1654007100$5.465$5.49$5.465$5.493,714$5.328131
1654007160$5.485$5.49$5.45$5.4755,604$5.330894
1654007220$5.47$5.50$5.47$5.4928,735$5.345549
1654007280$5.49$5.49$5.465$5.4652,284$5.346499
1654007340$5.47$5.47$5.45$5.4553,069$5.347646
1654007400$5.46$5.49$5.46$5.477,905$5.350628
1654007460$5.49$5.52$5.48$5.4924,213$5.361363
1654007520$5.49$5.49$5.455$5.464,652$5.362836
1654007580$5.4697$5.48$5.4641$5.4651,657$5.36334
1654007640$5.46$5.4652$5.46$5.46525,500$5.364889
1654007700$5.465$5.47$5.44$5.444,422$5.36606
1654007760$5.43$5.44$5.43$5.432,200$5.366481
1654007820$5.43$5.43$5.41$5.4111,507$5.368022
1654007880$5.41$5.455$5.41$5.4554,042$5.368593
1654007940$5.4599$5.46$5.43$5.434,373$5.369594
1654008000$5.435$5.455$5.43$5.4555,188$5.370538
1654008060$5.455$5.455$5.455$5.455200$5.370594
1654008120$5.455$5.48$5.455$5.483,549$5.371466
1654008180$5.485$5.49$5.47$5.471,981$5.372061
1654008240$5.48$5.495$5.4799$5.4952,574$5.37276
1654008300$5.50$5.51$5.4996$5.514,188$5.374082
1654008360$5.52$5.52$5.50$5.511,200$5.374479
1654008420$5.515$5.515$5.49$5.492,055$5.375123
1654008480$5.4992$5.50$5.4992$5.49992,539$5.375908
1654008540$5.50$5.51$5.50$5.50882,547$5.376696
1654008600$5.51$5.53$5.51$5.531,753$5.377337
1654008660$5.535$5.54$5.535$5.53841,703$5.377976
1654008720$5.535$5.535$5.5192$5.51923,100$5.379061
1654008780$5.52$5.52$5.52$5.52400$5.379195
1654008840$5.527$5.527$5.491$5.49124,983$5.387027
1654008900$5.49$5.505$5.49$5.5051,821$5.387488
1654008960$5.50$5.50$5.49$5.502,900$5.388209
1654009020$5.50$5.51$5.50$5.5012,128$5.38874
1654009080$5.505$5.505$5.49$5.502,400$5.38932
1654009140$5.505$5.515$5.48$5.484,499$5.390467
1654009200$5.4741$5.52$5.4741$5.5211,956$5.393044
1654009260$5.5199$5.55$5.51$5.5124,125$5.399997
1654009320$5.50$5.515$5.49$5.516,314$5.401222
1654009380$5.5092$5.51$5.5092$5.51763$5.401387
1654009440$5.52$5.55$5.52$5.54599,206$5.403884
1654009500$5.55$5.56$5.53$5.534,775$5.405222
1654009560$5.535$5.54$5.525$5.532,600$5.405857
1654009620$5.52$5.521$5.50$5.502,001$5.406245
1654009680$5.50$5.50$5.49$5.496,181$5.407263
1654009740$5.49$5.49$5.48$5.485,000$5.40797
1654009800$5.48$5.4809$5.48$5.4809449$5.408045
1654009860$5.48$5.485$5.47$5.472,690$5.408397
1654009920$5.47$5.4782$5.455$5.461,989$5.4086
1654009980$5.45$5.455$5.45$5.455800$5.408664
1654010040$5.45$5.45$5.425$5.4252,260$5.408782
1654010100$5.42$5.43$5.4191$5.41915,159$5.408931
1654010160$5.41$5.42$5.41$5.412,360$5.408947
1654010220$5.41$5.42$5.406$5.40793,238$5.408945
1654010280$5.405$5.405$5.405$5.405459$5.408941
1654010340$5.41$5.41$5.40$5.405400$5.408938
1654010400$5.4085$5.43$5.40$5.434,705$5.408955
1654010460$5.4275$5.4275$5.40$5.405,690$5.408976
1654010520$5.41$5.425$5.41$5.4251,250$5.40899
1654010580$5.42$5.42$5.405$5.4051,000$5.409003
1654010640$5.40$5.415$5.37$5.4156,675$5.408784
1654010700$5.42$5.425$5.42$5.421,231$5.408812
1654010760$5.43$5.43$5.42$5.421,609$5.40885
1654010820$5.415$5.425$5.415$5.425600$5.408862
1654010880$5.425$5.425$5.4212$5.4212320$5.408868
1654010940$5.425$5.43$5.42$5.43600$5.408889
1654011000$5.42$5.42$5.3799$5.3823,526$5.408494
1654011060$5.39$5.405$5.39$5.405808$5.408477
1654011120$5.405$5.405$5.405$5.405300$5.408475
1654011180$5.405$5.42$5.405$5.42400$5.408477
1654011240$5.41$5.41$5.395$5.402,700$5.408442
1654011300$5.39$5.39$5.375$5.381,300$5.408381
1654011360$5.38$5.395$5.38$5.39700$5.408358
1654011420$5.39$5.39$5.39$5.39500$5.408343
1654011480$5.40$5.409$5.39$5.396,300$5.408281
1654011540$5.39$5.39$5.39$5.391,151$5.408247
1654011600$5.40$5.4092$5.40$5.402,085$5.408223
1654011660$5.40$5.40$5.40$5.40800$5.408215
1654011720$5.4091$5.41$5.40$5.41764$5.408214
1654011780$5.42$5.42$5.40$5.414,045$5.408222
1654011840$5.4001$5.41$5.4001$5.41800$5.408223
1654011900$5.405$5.405$5.40$5.401,300$5.408203
1654011960$5.40$5.41$5.40$5.411,157$5.4082
1654012020$5.43$5.43$5.43$5.431,202$5.408243
1654012080$5.427$5.45$5.427$5.444,531$5.408427
1654012140$5.43$5.43$5.43$5.43100$5.408419
1654012200$5.435$5.44$5.4342$5.43991,882$5.40851
1654012260$5.43$5.44$5.43$5.441,617$5.408585
1654012320$5.44$5.4499$5.44$5.44991,000$5.408638
1654012380$5.45$5.45$5.44$5.443,493$5.408848
1654012440$5.44$5.44$5.44$5.441,000$5.408894
1654012500$5.445$5.45$5.44$5.444,000$5.409139
1654012560$5.44$5.44$5.435$5.435668$5.409171
1654012620$5.43$5.43$5.42$5.4251,600$5.409219
1654012680$5.42$5.42$5.42$5.42400$5.40923
1654012740$5.43$5.435$5.43$5.431,500$5.409275
1654012800$5.425$5.43$5.425$5.43600$5.409298
1654012860$5.44$5.44$5.44$5.44300$5.409314
1654012920$5.44$5.445$5.44$5.445701$5.409342
1654012980$5.45$5.46$5.45$5.461,155$5.409419
1654013040$5.46$5.465$5.45$5.4558,700$5.410018
1654013100$5.455$5.465$5.455$5.4612,966$5.410974
1654013160$5.4608$5.47$5.46$5.471,000$5.411055
1654013220$5.465$5.49$5.455$5.4627,833$5.41358
1654013280$5.465$5.465$5.46$5.46200$5.413595
1654013340$5.46$5.465$5.45$5.4551,900$5.413724
1654013400$5.455$5.46$5.45$5.455400$5.413747
1654013460$5.45$5.465$5.45$5.461,225$5.413826
1654013520$5.465$5.465$5.445$5.4451,050$5.413891
1654013580$5.445$5.455$5.445$5.4551,395$5.413963
1654013640$5.45$5.45$5.43$5.4355,708$5.414177
1654013700$5.43$5.43$5.425$5.4251,100$5.4142
1654013760$5.425$5.425$5.425$5.425100$5.414202
1654013820$5.42$5.425$5.42$5.423,193$5.414235
1654013880$5.42$5.4288$5.42$5.421,112$5.414247
1654013940$5.41$5.42$5.41$5.422,695$5.414243
1654014000$5.42$5.42$5.41$5.416,400$5.414207
1654014060$5.40$5.40$5.39$5.392,400$5.414144
1654014120$5.38$5.39$5.38$5.3852,400$5.414047
1654014240$5.38$5.38$5.37$5.379,247$5.413589
1654014300$5.37$5.40$5.37$5.407,630$5.413294
1654014360$5.3807$5.39$5.3807$5.39600$5.41327
1654014420$5.3988$5.3988$5.385$5.385290$5.413266
1654014480$5.39$5.39$5.39$5.39200$5.413257
1654014540$5.39$5.40$5.39$5.3952720$5.41324
1654014600$5.395$5.41$5.395$5.401,900$5.413219
1654014660$5.40$5.40$5.40$5.40400$5.413211
1654014720$5.41$5.43$5.41$5.42900$5.41322
1654014780$5.42$5.42$5.41$5.41200$5.413221
1654014840$5.41$5.41$5.39$5.406,529$5.413124
1654014900$5.40$5.415$5.40$5.4151,300$5.413111
1654014960$5.42$5.42$5.415$5.422,050$5.413124
1654015020$5.41$5.415$5.405$5.4051,400$5.413118
1654015080$5.41$5.445$5.41$5.44513,950$5.413563
1654015140$5.44$5.445$5.425$5.4357,337$5.413774
1654015200$5.44$5.445$5.44$5.445933$5.413806
1654015320$5.445$5.45$5.44$5.45400$5.413822
1654015380$5.45$5.455$5.45$5.451,400$5.41389
1654015440$5.445$5.46$5.4401$5.466,148$5.414137
1654015500$5.46$5.46$5.435$5.447,210$5.414396
1654015560$5.435$5.44$5.43$5.442,002$5.414445
1654015620$5.435$5.435$5.43$5.43400$5.414454
1654015680$5.43$5.43$5.43$5.43400$5.414468
1654015800$5.425$5.425$5.41$5.411,500$5.414472
1654015860$5.42$5.42$5.415$5.415700$5.414476
1654015980$5.42$5.42$5.42$5.42200$5.414477
1654016040$5.43$5.43$5.41$5.412,725$5.414502
1654016100$5.42$5.42$5.41$5.41700$5.414504
1654016160$5.42$5.44$5.42$5.431,800$5.414549
1654016220$5.425$5.43$5.41$5.41800$5.414558
1654016280$5.42$5.43$5.42$5.43500$5.414567
1654016340$5.43$5.43$5.42$5.42600$5.414571
1654016400$5.41$5.415$5.41$5.411,400$5.414563
1654016460$5.40$5.40$5.40$5.40200$5.414559
1654016520$5.3991$5.3991$5.3991$5.3991360$5.414543
1654016580$5.38$5.385$5.375$5.3751,010$5.41451
1654016640$5.38$5.39$5.38$5.38481,123$5.414465
1654016700$5.39$5.395$5.39$5.3952,600$5.414398
1654016760$5.40$5.405$5.40$5.40780$5.414381
1654016820$5.41$5.42$5.41$5.42500$5.414384
1654016880$5.42$5.42$5.40$5.405,500$5.414316
1654016940$5.41$5.42$5.40$5.403,301$5.414282
1654017000$5.40$5.40$5.375$5.3855,195$5.414111
1654017060$5.385$5.3862$5.385$5.38621,338$5.414066
1654017120$5.385$5.385$5.385$5.385273$5.414056
1654017180$5.38$5.38$5.375$5.375800$5.414023
1654017240$5.375$5.38$5.375$5.375520$5.414
1654017360$5.37$5.375$5.355$5.373,605$5.413785
1654017420$5.37$5.37$5.355$5.355800$5.413745
1654017480$5.365$5.375$5.365$5.375800$5.413703
1654017660$5.38$5.385$5.38$5.38700$5.413666
1654017720$5.39$5.39$5.38$5.393,238$5.41357
1654017780$5.385$5.395$5.375$5.3753,440$5.413478
1654017840$5.375$5.375$5.365$5.3651,000$5.413425
1654017900$5.36$5.375$5.355$5.3751,935$5.413309
1654017960$5.37$5.37$5.36$5.362,030$5.413193
1654018020$5.35$5.3553$5.35$5.352,088$5.413055
1654018080$5.34$5.36$5.33$5.354,164$5.412707
1654018140$5.35$5.355$5.34$5.3552,361$5.412536
1654018200$5.355$5.355$5.35$5.35948$5.412462
1654018260$5.345$5.35$5.34$5.35800$5.412397
1654018320$5.35$5.35$5.34$5.341,678$5.412255
1654018380$5.35$5.365$5.35$5.361,100$5.412201
1654018440$5.38$5.38$5.37$5.37752,296$5.412104
1654018500$5.375$5.375$5.37$5.37500$5.41208
1654018620$5.37$5.37$5.365$5.371,800$5.411985
1654018680$5.37$5.37$5.355$5.3553,090$5.411814
1654018740$5.3501$5.355$5.345$5.34522,360$5.410235
1654018800$5.345$5.345$5.34$5.345700$5.410188
1654018860$5.345$5.36$5.345$5.361,433$5.410087
1654018920$5.35$5.35$5.35$5.35600$5.41005
1654018980$5.345$5.35$5.34$5.3451,150$5.409964
1654019040$5.345$5.345$5.345$5.345308$5.409939
1654019100$5.345$5.35$5.345$5.35200$5.409922
1654019160$5.3482$5.36$5.3482$5.361,269$5.409846
1654019220$5.36$5.38$5.36$5.381,085$5.409799
1654019280$5.375$5.375$5.375$5.375100$5.409792
1654019340$5.375$5.38$5.375$5.375720$5.409768
1654019400$5.37$5.39$5.37$5.391,475$5.409721
1654019460$5.40$5.41$5.395$5.411,831$5.409705
1654019520$5.405$5.415$5.405$5.411,821$5.409703
1654019580$5.42$5.42$5.41$5.4152,214$5.409718
1654019640$5.41$5.415$5.405$5.4054,912$5.409705
1654019700$5.405$5.43$5.405$5.4252,539$5.409716
1654019760$5.425$5.435$5.425$5.4252,378$5.409768
1654019820$5.43$5.4399$5.43$5.4352,900$5.409842
1654019940$5.4341$5.455$5.4341$5.452,921$5.409938
1654020000$5.4546$5.455$5.42$5.4255,702$5.410088
1654020060$5.43$5.43$5.43$5.43100$5.41009
1654020120$5.44$5.44$5.435$5.43951,300$5.41013
1654020180$5.44$5.445$5.435$5.4351,245$5.410169
1654020240$5.435$5.435$5.425$5.4253,198$5.410229
1654020300$5.42$5.42$5.41$5.412,214$5.410237
1654020360$5.41$5.43$5.41$5.431,000$5.410255
1654020420$5.435$5.445$5.435$5.445899$5.410278
1654020480$5.445$5.45$5.445$5.45775$5.410308
1654020540$5.445$5.45$5.445$5.451,174$5.410366
1654020600$5.455$5.46$5.455$5.46400$5.410379
1654020660$5.455$5.46$5.455$5.465,808$5.410666
1654020720$5.46$5.46$5.445$5.4452,984$5.410791
1654020780$5.44$5.44$5.44$5.44400$5.410805
1654020840$5.4325$5.46$5.4325$5.4551,937$5.410875
1654020900$5.46$5.46$5.46$5.46200$5.410885
1654020960$5.465$5.465$5.465$5.465500$5.410918
1654021020$5.465$5.47$5.46$5.463,307$5.411085
1654021080$5.455$5.46$5.455$5.46747$5.41112
1654021140$5.455$5.46$5.455$5.46200$5.41113
1654021200$5.45$5.465$5.45$5.461,784$5.411217
1654021260$5.46$5.465$5.44$5.442,756$5.411334
1654021320$5.435$5.455$5.43$5.436,811$5.411546
1654021380$5.43$5.445$5.43$5.443,050$5.41163
1654021500$5.43$5.435$5.425$5.4251,100$5.411649
1654021560$5.425$5.435$5.425$5.4352,093$5.411688
1654021620$5.435$5.435$5.42$5.421,504$5.411715
1654021680$5.42$5.435$5.42$5.431,800$5.41175
1654021740$5.435$5.435$5.43$5.435300$5.411756
1654021800$5.435$5.435$5.41$5.432,400$5.411783
1654021860$5.425$5.425$5.425$5.425500$5.41179
1654021920$5.425$5.425$5.41$5.411,027$5.411797
1654021980$5.41$5.42$5.405$5.4152,480$5.411803
1654022040$5.415$5.425$5.415$5.4252,042$5.411819
1654022100$5.4205$5.4205$5.405$5.4052,200$5.41182
1654022160$5.405$5.41$5.40$5.411,650$5.411805
1654022220$5.405$5.415$5.405$5.411,700$5.411804
1654022280$5.415$5.415$5.40$5.411,562$5.411799
1654022340$5.405$5.415$5.40$5.4153,000$5.411793
1654022400$5.415$5.415$5.40$5.401,200$5.411783
1654022460$5.39$5.39$5.38$5.383,295$5.411702
1654022520$5.375$5.38$5.36$5.363,783$5.411563
1654022580$5.37$5.375$5.37$5.371,500$5.411508
1654022640$5.37$5.38$5.37$5.375500$5.411491
1654022700$5.37$5.37$5.35$5.352,900$5.411335
1654022760$5.35$5.37$5.35$5.361,479$5.411275
1654022820$5.36$5.36$5.35$5.351,050$5.411209
1654022880$5.35$5.3701$5.35$5.3733,974$5.409454
1654022940$5.37$5.37$5.37$5.37350$5.40944
1654023000$5.37$5.37$5.363$5.3651,050$5.409397
1654023060$5.365$5.375$5.365$5.375902$5.409359
1654023120$5.37$5.37$5.35$5.3556,436$5.409023
1654023180$5.355$5.355$5.35$5.355,045$5.408748
1654023240$5.35$5.355$5.35$5.3555,852$5.408429
1654023300$5.36$5.36$5.35$5.359,063$5.407962
1654023360$5.35$5.36$5.35$5.364,100$5.407748
1654023420$5.355$5.37$5.355$5.3657,173$5.407461
1654023480$5.365$5.365$5.365$5.3651,181$5.407412
1654023540$5.365$5.37$5.36$5.3652,001$5.407334
1654023600$5.36$5.365$5.36$5.3651,100$5.407291
1654023660$5.365$5.365$5.365$5.3653,600$5.407152
1654023720$5.36$5.36$5.355$5.3552,894$5.407029
1654023780$5.355$5.3599$5.35$5.355,750$5.40678
1654023840$5.355$5.355$5.35$5.351,697$5.406696
1654023900$5.35$5.355$5.35$5.355600$5.406669
1654023960$5.355$5.355$5.35$5.352,700$5.406541
1654024020$5.355$5.39$5.355$5.3910,695$5.406235
1654024080$5.385$5.39$5.385$5.385300$5.40623
1654024140$5.39$5.39$5.38$5.391,200$5.406207
1654024200$5.39$5.40$5.385$5.3855,967$5.406118
1654024260$5.38$5.38$5.37$5.3751,000$5.40609
1654024320$5.37$5.38$5.37$5.375604$5.406072
1654024380$5.375$5.38$5.3701$5.38655$5.406054
1654024440$5.37$5.39$5.37$5.38292,000$5.40601
1654024500$5.39$5.41$5.385$5.4052,000$5.405989
1654024560$5.41$5.43$5.40$5.4153,642$5.40601
1654024620$5.415$5.42$5.405$5.41893,925$5.406034
1654024680$5.43$5.43$5.41$5.411,350$5.406052
1654024740$5.41$5.41$5.40$5.4052,900$5.406052
1654024800$5.41$5.41$5.409$5.41300$5.406053
1654024860$5.4113$5.42$5.41$5.422,100$5.406072
1654024920$5.415$5.42$5.41$5.412,100$5.406095
1654024980$5.41$5.42$5.41$5.4151,300$5.406103
1654025040$5.415$5.415$5.40$5.40900$5.406103
1654025100$5.405$5.405$5.40$5.40600$5.4061
1654025160$5.40$5.40$5.385$5.3851,500$5.406082
1654025220$5.385$5.39$5.38$5.382,200$5.406045
1654025280$5.39$5.395$5.38$5.3853,301$5.405989
1654025340$5.39$5.395$5.39$5.3951,400$5.405972
1654025400$5.40$5.40$5.39$5.39400$5.405968
1654025460$5.395$5.41$5.395$5.4053,434$5.405966
1654025520$5.405$5.41$5.40$5.4052,994$5.405963
1654025580$5.40$5.40$5.395$5.395400$5.405957
1654025640$5.39$5.39$5.38$5.381,900$5.405927
1654025700$5.385$5.40$5.385$5.394,973$5.405866
1654025760$5.39$5.39$5.38$5.3851,000$5.40585
1654025820$5.38$5.385$5.37$5.372,010$5.405804
1654025880$5.38$5.39$5.375$5.3851,703$5.405768
1654025940$5.385$5.40$5.385$5.3951,346$5.405751
1654026000$5.40$5.405$5.39$5.4054,798$5.405711
1654026060$5.405$5.405$5.39$5.39032,150$5.405691
1654026120$5.39$5.395$5.385$5.391,200$5.405676
1654026180$5.38$5.40$5.38$5.3956,516$5.405584
1654026240$5.395$5.395$5.39$5.3951,400$5.405579
1654026300$5.39$5.39$5.38$5.3856,863$5.405465
1654026360$5.385$5.39$5.35$5.367,812$5.405246
1654026420$5.35$5.355$5.3486$5.3558,410$5.404869
1654026480$5.35$5.355$5.35$5.3551,791$5.40479
1654026540$5.355$5.355$5.35$5.3551,241$5.404738
1654026600$5.405$5.425$5.395$5.414,949$5.404346
1654026660$5.41$5.42$5.40$5.415,984$5.404371
1654026720$5.41$5.42$5.41$5.414,062$5.404406
1654026780$5.41$5.44$5.41$5.4310,511$5.404581
1654026840$5.435$5.45$5.42$5.44512,043$5.40639
1654026900$5.45$5.47$5.45$5.4656,045$5.406719
1654026960$5.465$5.4699$5.44$5.4627,632$5.40778
1654027020$5.465$5.465$5.45$5.4621,579$5.408587
1654027080$5.46$5.47$5.46$5.4623,211$5.409519
1654027140$5.46$5.47$5.45$5.4659,966$5.412544
1654027200$5.46$5.47$5.46$5.461,049,359$5.433049
1654027380$5.46$5.46$5.4582$5.458249,978$5.433515
1654027860$5.46$5.46$5.46$5.4619,424$5.432374
1654027980$5.46$5.46$5.46$5.4611,852$5.43249
1654038600$5.49$5.49$5.49$5.49150$5.432185